NYSE : JOBY
Joby Aviation, Inc. — Price history
Industrials · Airports & Air Services · United States
Last price 5.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Joby Aviation, Inc. (JOBY) closed at 4.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5 | 5.08 | 4.79 | 4.81 | 15,869,029 | -1.84% |
| 2026-10-30 | 4.94 | 4.995 | 4.77 | 4.9 | 16,258,635 | -3.54% |
| 2026-10-29 | 5.06 | 5.22 | 5.05 | 5.08 | 16,749,357 | +0.00% |
| 2026-10-28 | 4.98 | 5.1 | 4.951 | 5.08 | 17,301,752 | +1.40% |
| 2026-10-27 | 4.84 | 5.07 | 4.8 | 5.01 | 22,460,111 | +6.82% |
| 2026-10-26 | 4.75 | 4.78 | 4.61 | 4.69 | 15,596,178 | -1.47% |
| 2026-10-23 | 4.62 | 4.787 | 4.47 | 4.76 | 14,814,404 | +1.28% |
| 2026-10-22 | 4.51 | 4.795 | 4.5 | 4.7 | 17,321,376 | +1.29% |
| 2026-10-21 | 4.75 | 4.805 | 4.63 | 4.64 | 17,577,005 | -0.22% |
| 2026-10-20 | 4.57 | 4.79 | 4.503 | 4.65 | 18,016,829 | +0.87% |
| 2026-10-19 | 4.75 | 4.78 | 4.54 | 4.61 | 16,325,862 | -1.07% |
| 2026-10-16 | 4.79 | 4.85 | 4.65 | 4.66 | 16,232,021 | -3.12% |
| 2026-10-15 | 4.49 | 4.86 | 4.43 | 4.81 | 27,922,239 | +4.34% |
| 2026-10-14 | 4.86 | 4.912 | 4.605 | 4.61 | 25,783,031 | -6.87% |
| 2026-10-13 | 5.026 | 5.15 | 4.95 | 4.95 | 23,717,602 | -3.70% |
| 2026-10-12 | 5.39 | 5.425 | 5.13 | 5.14 | 24,481,952 | -5.51% |
| 2026-10-09 | 5.69 | 5.7 | 5.23 | 5.44 | 38,763,919 | -5.39% |
| 2026-10-08 | 5.69 | 5.87 | 5.68 | 5.75 | 27,682,652 | +0.00% |
| 2026-10-07 | 5.7 | 5.77 | 5.58 | 5.75 | 23,326,998 | -0.52% |
| 2026-10-06 | 5.82 | 5.93 | 5.73 | 5.78 | 16,194,628 | +0.00% |
| 2026-10-05 | 5.95 | 5.96 | 5.72 | 5.78 | 20,953,826 | -2.86% |
| 2026-10-02 | 6.12 | 6.14 | 5.845 | 5.95 | 17,212,179 | -0.17% |
| 2026-10-01 | 6.01 | 6.07 | 5.9 | 5.96 | 18,292,105 | -1.49% |
| 2026-09-30 | 6.06 | 6.23 | 6.03 | 6.05 | 20,686,917 | +1.00% |
| 2026-09-29 | 6.23 | 6.25 | 5.95 | 5.99 | 23,633,984 | -1.96% |
| 2026-09-28 | 6.21 | 6.22 | 6.03 | 6.11 | 22,409,053 | -3.32% |
| 2026-09-25 | 6.35 | 6.4 | 6.23 | 6.32 | 20,156,222 | +0.32% |
| 2026-09-24 | 6.17 | 6.32 | 6.1 | 6.3 | 19,737,611 | +0.80% |
| 2026-09-23 | 6.43 | 6.44 | 6.22 | 6.25 | 17,933,453 | -2.95% |
| 2026-09-22 | 6.54 | 6.57 | 6.31 | 6.44 | 21,576,550 | +0.47% |
| 2026-09-21 | 6.29 | 6.51 | 6.19 | 6.41 | 27,755,793 | +4.74% |
| 2026-09-18 | 6.32 | 6.409 | 6.04 | 6.12 | 22,950,377 | -1.13% |
| 2026-09-17 | 6.27 | 6.28 | 6.15 | 6.19 | 23,111,938 | +1.81% |
| 2026-09-16 | 6.13 | 6.165 | 5.93 | 6.08 | 25,051,467 | -0.82% |
| 2026-09-15 | 6.21 | 6.3 | 6.1 | 6.13 | 26,299,194 | -2.70% |
| 2026-09-14 | 6.23 | 6.44 | 6.18 | 6.3 | 30,706,291 | -1.41% |
| 2026-09-11 | 6.31 | 6.47 | 6.24 | 6.39 | 30,872,789 | +1.27% |
| 2026-09-10 | 6.28 | 6.59 | 6.25 | 6.31 | 31,026,434 | -1.71% |
| 2026-09-09 | 6.78 | 6.81 | 6.42 | 6.42 | 32,144,139 | -6.14% |
| 2026-09-08 | 6.774 | 6.995 | 6.74 | 6.84 | 30,345,845 | +1.48% |
| 2026-09-04 | 6.89 | 6.935 | 6.74 | 6.74 | 23,716,505 | -1.89% |
| 2026-09-03 | 6.98 | 7.185 | 6.78 | 6.87 | 29,588,102 | +0.73% |
| 2026-09-02 | 6.715 | 6.91 | 6.63 | 6.82 | 20,179,705 | +1.94% |
| 2026-09-01 | 6.73 | 6.76 | 6.61 | 6.69 | 22,241,451 | -2.19% |
| 2026-08-31 | 6.9 | 7.03 | 6.81 | 6.84 | 23,851,183 | -2.01% |
| 2026-08-28 | 7.15 | 7.18 | 6.89 | 6.98 | 27,019,037 | -2.38% |
| 2026-08-27 | 7.26 | 7.29 | 7.08 | 7.15 | 15,726,899 | +0.14% |
| 2026-08-26 | 7.18 | 7.355 | 7.11 | 7.14 | 18,210,186 | -1.11% |
| 2026-08-25 | 7.32 | 7.32 | 7.14 | 7.22 | 21,976,386 | +0.42% |
| 2026-08-24 | 7.45 | 7.48 | 7.16 | 7.19 | 23,635,445 | -4.52% |
| 2026-08-21 | 7.7 | 7.775 | 7.52 | 7.53 | 30,281,816 | -0.66% |
| 2026-08-20 | 7.68 | 7.74 | 7.37 | 7.58 | 23,031,410 | -1.81% |
| 2026-08-19 | 7.7 | 7.75 | 7.46 | 7.72 | 31,841,198 | +0.92% |
| 2026-08-18 | 7.67 | 7.81 | 7.55 | 7.65 | 18,833,520 | -3.29% |
| 2026-08-17 | 7.85 | 7.96 | 7.73 | 7.91 | 18,371,434 | -0.13% |
| 2026-08-14 | 8.055 | 8.39 | 7.84 | 7.92 | 26,343,023 | -4.12% |
| 2026-08-13 | 7.85 | 8.32 | 7.85 | 8.26 | 23,808,631 | +3.77% |
| 2026-08-12 | 8.46 | 8.53 | 7.935 | 7.96 | 28,142,219 | -5.46% |
| 2026-08-11 | 8.43 | 8.99 | 8.3 | 8.42 | 53,578,602 | -4.43% |
| 2026-08-10 | 8.802 | 9.075 | 8.53 | 8.81 | 40,278,064 | +1.97% |
| 2026-08-07 | 8.4 | 8.72 | 8.34 | 8.64 | 33,602,572 | +4.98% |
| 2026-08-06 | 8.15 | 8.59 | 7.92 | 8.23 | 49,398,117 | +5.51% |
| 2026-08-05 | 7.94 | 8.01 | 7.74 | 7.8 | 30,675,109 | -2.13% |
| 2026-08-04 | 7.69 | 8.1 | 7.62 | 7.97 | 27,070,200 | +7.99% |
| 2026-08-03 | 7.18 | 7.52 | 7.065 | 7.38 | 29,320,338 | +3.22% |
| 2026-07-31 | 7.35 | 7.43 | 6.932 | 7.15 | 33,551,710 | -1.24% |
| 2026-07-30 | 6.85 | 7.3 | 6.8 | 7.24 | 27,167,874 | +8.87% |
| 2026-07-29 | 7.13 | 7.219 | 6.63 | 6.65 | 32,597,766 | -8.53% |
| 2026-07-28 | 7.15 | 7.39 | 6.99 | 7.27 | 36,879,830 | -1.36% |
| 2026-07-27 | 7.115 | 7.41 | 7.04 | 7.37 | 54,349,978 | +6.35% |
| 2026-07-24 | 7.54 | 7.54 | 6.93 | 6.93 | 38,771,074 | -8.09% |
| 2026-07-23 | 7.46 | 7.75 | 7.39 | 7.54 | 58,848,059 | -1.18% |
| 2026-07-22 | 7.81 | 7.94 | 7.56 | 7.63 | 39,869,204 | -0.39% |
| 2026-07-21 | 7.59 | 7.79 | 7.53 | 7.66 | 83,766,183 | +2.54% |
| 2026-07-20 | 7.3 | 7.55 | 7.17 | 7.47 | 77,209,978 | +3.32% |
| 2026-07-17 | 7.13 | 7.45 | 6.89 | 7.23 | 91,708,200 | -1.50% |
| 2026-07-16 | 7.66 | 7.69 | 7.325 | 7.34 | 50,672,211 | -5.41% |
| 2026-07-15 | 7.95 | 8.18 | 7.625 | 7.76 | 53,682,569 | -1.65% |
| 2026-07-14 | 7.555 | 7.91 | 7.51 | 7.89 | 49,054,498 | +5.48% |
| 2026-07-13 | 7.54 | 7.635 | 7.43 | 7.48 | 48,576,573 | -3.11% |
| 2026-07-10 | 8.04 | 8.075 | 7.67 | 7.72 | 31,286,616 | -3.38% |
| 2026-07-09 | 7.94 | 8.13 | 7.8 | 7.99 | 36,507,890 | +0.76% |
| 2026-07-08 | 8.025 | 8.16 | 7.9 | 7.93 | 28,690,202 | -2.34% |
| 2026-07-07 | 8.785 | 8.86 | 8.022 | 8.12 | 45,342,066 | -8.97% |
| 2026-07-06 | 8.45 | 9.43 | 8.4 | 8.92 | 55,783,227 | +5.06% |
| 2026-07-02 | 8.925 | 9.1 | 8.3 | 8.49 | 56,177,572 | -3.96% |
| 2026-07-01 | 8.835 | 9.31 | 8.73 | 8.84 | 46,136,624 | -0.90% |
| 2026-06-30 | 8.89 | 9.09 | 8.67 | 8.92 | 58,485,831 | +3.36% |
| 2026-06-29 | 8.755 | 9.11 | 8.325 | 8.63 | 47,785,249 | -2.27% |
| 2026-06-26 | 8.76 | 9.08 | 8.7 | 8.83 | 56,235,733 | -0.45% |
| 2026-06-25 | 9.31 | 9.4 | 8.68 | 8.87 | 54,102,991 | -4.42% |
| 2026-06-24 | 9.48 | 9.51 | 9.01 | 9.28 | 50,681,864 | -2.83% |
| 2026-06-23 | 9.465 | 9.82 | 9.45 | 9.55 | 38,104,439 | -3.14% |
| 2026-06-22 | 9.83 | 10.295 | 9.59 | 9.86 | 47,735,455 | -1.40% |
| 2026-06-18 | 9.5 | 10.02 | 9.27 | 10 | 44,916,479 | +6.50% |
| 2026-06-17 | 9.33 | 9.86 | 9.25 | 9.39 | 36,612,440 | +0.54% |
| 2026-06-16 | 9.65 | 9.71 | 9.165 | 9.34 | 49,006,479 | -3.41% |
| 2026-06-15 | 9.63 | 10.02 | 9.55 | 9.67 | 52,301,829 | +5.68% |
| 2026-06-12 | 9.43 | 9.47 | 8.915 | 9.15 | 23,732,416 | -2.24% |
| 2026-06-11 | 8.86 | 9.405 | 8.72 | 9.36 | 26,908,521 | +5.64% |
| 2026-06-10 | 9.11 | 9.33 | 8.83 | 8.86 | 28,898,707 | -4.42% |
| 2026-06-09 | 9.74 | 9.87 | 8.94 | 9.27 | 35,290,904 | -4.43% |
| 2026-06-08 | 9.8 | 9.89 | 9.47 | 9.7 | 22,038,119 | +1.57% |
| 2026-06-05 | 10.92 | 10.93 | 9.47 | 9.55 | 38,552,963 | -14.27% |
| 2026-06-04 | 11.37 | 11.645 | 11.08 | 11.14 | 23,673,504 | -2.54% |
| 2026-06-03 | 11.585 | 11.63 | 11.14 | 11.43 | 32,629,016 | -3.71% |
| 2026-06-02 | 11.87 | 12.12 | 11.59 | 11.87 | 29,833,166 | -0.84% |
| 2026-06-01 | 11.635 | 12.29 | 11.47 | 11.97 | 23,005,436 | +0.59% |
| 2026-05-29 | 12.15 | 12.2 | 11.43 | 11.9 | 31,381,871 | -3.25% |
| 2026-05-28 | 11.434 | 12.475 | 11.28 | 12.3 | 38,549,727 | +7.14% |
| 2026-05-27 | 11.42 | 11.65 | 10.9 | 11.48 | 29,295,399 | -0.35% |
| 2026-05-26 | 11.19 | 11.79 | 11.08 | 11.52 | 48,677,470 | +5.49% |
| 2026-05-22 | 10.47 | 11.25 | 10.42 | 10.92 | 36,013,418 | +5.00% |
| 2026-05-21 | 9.89 | 10.42 | 9.82 | 10.4 | 23,964,239 | +3.28% |
| 2026-05-20 | 9.97 | 10.38 | 9.795 | 10.07 | 23,329,415 | +0.70% |
| 2026-05-19 | 10.12 | 10.19 | 9.77 | 10 | 24,612,334 | -3.38% |
| 2026-05-18 | 10.335 | 10.635 | 10.021 | 10.35 | 20,228,926 | -0.10% |
| 2026-05-15 | 10.317 | 10.58 | 10.04 | 10.36 | 25,416,999 | -2.63% |
| 2026-05-14 | 11.015 | 11.04 | 10.27 | 10.64 | 28,113,410 | -3.80% |
| 2026-05-13 | 10.33 | 11.19 | 10.18 | 11.06 | 33,015,748 | +5.43% |